KissMeData/263920/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	205900	14286911	965	965	965	965	755
3	20241227	205800	14286911	965	965	965	965	0
4	20241227	205700	14286911	965	965	965	965	0
5	20241227	205600	14286911	965	965	965	965	0
6	20241227	205500	14286911	965	965	965	965	0
7	20241227	205400	14286911	965	965	965	965	0
8	20241227	205300	14286911	965	965	965	965	0
9	20241227	205200	14286911	965	965	965	965	0
10	20241227	205100	14286911	965	965	965	965	0
11	20241227	205000	14286911	965	965	965	965	0
12	20241227	204900	14286911	965	965	965	965	0
13	20241227	204800	14286911	965	965	965	965	0
14	20241227	204700	14286911	965	965	965	965	0
15	20241227	204600	14286911	965	965	965	965	0
16	20241227	204500	14286911	965	965	965	965	0
17	20241227	204400	14286911	965	965	965	965	0
18	20241227	204300	14286911	965	965	965	965	0
19	20241227	204200	14286911	965	965	965	965	0
20	20241227	204100	14286911	965	965	965	965	0
21	20241227	204000	14286911	965	965	965	965	0
22	20241227	203900	14286911	965	965	965	965	0
23	20241227	203800	14286911	965	965	965	965	0
24	20241227	203700	14286911	965	965	965	965	0
25	20241227	203600	14286911	965	965	965	965	0
26	20241227	203500	14286911	965	965	965	965	0
27	20241227	203400	14286911	965	965	965	965	0
28	20241227	203300	14286911	965	965	965	965	0
29	20241227	203200	14286911	965	965	965	965	0
30	20241227	203100	14286911	965	965	965	965	0
31	20241227	203000	14286911	965	965	965	965	0
32	20241227	202900	14286911	965	965	965	965	755
33	20241227	202800	14286911	965	965	965	965	0
34	20241227	202700	14286911	965	965	965	965	0
35	20241227	202600	14286911	965	965	965	965	0
36	20241227	202500	14286911	965	965	965	965	0
37	20241227	202400	14286911	965	965	965	965	0
38	20241227	202300	14286911	965	965	965	965	0
39	20241227	202200	14286911	965	965	965	965	0
40	20241227	202100	14286911	965	965	965	965	0
41	20241227	202000	14286911	965	965	965	965	0
42	20241227	201900	14286911	965	965	965	965	0
43	20241227	201800	14286911	965	965	965	965	0
44	20241227	201700	14286911	965	965	965	965	0
45	20241227	201600	14286911	965	965	965	965	0
46	20241227	201500	14286911	965	965	965	965	0
47	20241227	201400	14286911	965	965	965	965	0
48	20241227	201300	14286911	965	965	965	965	0
49	20241227	201200	14286911	965	965	965	965	0
50	20241227	201100	14286911	965	965	965	965	0
51	20241227	201000	14286911	965	965	965	965	0
52	20241227	200900	14286911	965	965	965	965	0
53	20241227	200800	14286911	965	965	965	965	0
54	20241227	200700	14286911	965	965	965	965	0
55	20241227	200600	14286911	965	965	965	965	0
56	20241227	200500	14286911	965	965	965	965	0
57	20241227	200400	14286911	965	965	965	965	0
58	20241227	200300	14286911	965	965	965	965	0
59	20241227	200200	14286911	965	965	965	965	0
60	20241227	200100	14286911	965	965	965	965	0
61	20241227	200000	14286911	965	965	965	965	0
62	20241227	195900	14286911	965	965	965	965	755
63	20241227	195800	14286911	965	965	965	965	0
64	20241227	195700	14286911	965	965	965	965	0
65	20241227	195600	14286911	965	965	965	965	0
66	20241227	195500	14286911	965	965	965	965	0
67	20241227	195400	14286911	965	965	965	965	0
68	20241227	195300	14286911	965	965	965	965	0
69	20241227	195200	14286911	965	965	965	965	0
70	20241227	195100	14286911	965	965	965	965	0
71	20241227	195000	14286911	965	965	965	965	0
72	20241227	194900	14286911	965	965	965	965	0
73	20241227	194800	14286911	965	965	965	965	0
74	20241227	194700	14286911	965	965	965	965	0
75	20241227	194600	14286911	965	965	965	965	0
76	20241227	194500	14286911	965	965	965	965	0
77	20241227	194400	14286911	965	965	965	965	0
78	20241227	194300	14286911	965	965	965	965	0
79	20241227	194200	14286911	965	965	965	965	0
80	20241227	194100	14286911	965	965	965	965	0
81	20241227	194000	14286911	965	965	965	965	0
82	20241227	193900	14286911	965	965	965	965	0
83	20241227	193800	14286911	965	965	965	965	0
84	20241227	193700	14286911	965	965	965	965	0
85	20241227	193600	14286911	965	965	965	965	0
86	20241227	193500	14286911	965	965	965	965	0
87	20241227	193400	14286911	965	965	965	965	0
88	20241227	193300	14286911	965	965	965	965	0
89	20241227	193200	14286911	965	965	965	965	0
90	20241227	193100	14286911	965	965	965	965	0
91	20241227	193000	14286911	965	965	965	965	0
92	20241227	192900	14286911	965	965	965	965	755
93	20241227	192800	14286911	965	965	965	965	0
94	20241227	192700	14286911	965	965	965	965	0
95	20241227	192600	14286911	965	965	965	965	0
96	20241227	192500	14286911	965	965	965	965	0
97	20241227	192400	14286911	965	965	965	965	0
98	20241227	192300	14286911	965	965	965	965	0
99	20241227	192200	14286911	965	965	965	965	0
100	20241227	192100	14286911	965	965	965	965	0
101	20241227	192000	14286911	965	965	965	965	0
102	20241227	191900	14286911	965	965	965	965	0
103	20241227	191800	14286911	965	965	965	965	0
104	20241227	191700	14286911	965	965	965	965	0
105	20241227	191600	14286911	965	965	965	965	0
106	20241227	191500	14286911	965	965	965	965	0
107	20241227	191400	14286911	965	965	965	965	0
108	20241227	191300	14286911	965	965	965	965	0
109	20241227	191200	14286911	965	965	965	965	0
110	20241227	191100	14286911	965	965	965	965	0
111	20241227	191000	14286911	965	965	965	965	0
112	20241227	190900	14286911	965	965	965	965	0
113	20241227	190800	14286911	965	965	965	965	0
114	20241227	190700	14286911	965	965	965	965	0
115	20241227	190600	14286911	965	965	965	965	0
116	20241227	190500	14286911	965	965	965	965	0
117	20241227	190400	14286911	965	965	965	965	0
118	20241227	190300	14286911	965	965	965	965	0
119	20241227	190200	14286911	965	965	965	965	0
120	20241227	190100	14286911	965	965	965	965	0
121	20241227	190000	14286911	965	965	965	965	0
122	20241227	185900	14286911	965	965	965	965	755
123	20241227	185800	14286911	965	965	965	965	0
124	20241227	185700	14286911	965	965	965	965	0
125	20241227	185600	14286911	965	965	965	965	0
126	20241227	185500	14286911	965	965	965	965	0
127	20241227	185400	14286911	965	965	965	965	0
128	20241227	185300	14286911	965	965	965	965	0
129	20241227	185200	14286911	965	965	965	965	0
130	20241227	185100	14286911	965	965	965	965	0
131	20241227	185000	14286911	965	965	965	965	0
132	20241227	184900	14286911	965	965	965	965	0
133	20241227	184800	14286911	965	965	965	965	0
134	20241227	184700	14286911	965	965	965	965	0
135	20241227	184600	14286911	965	965	965	965	0
136	20241227	184500	14286911	965	965	965	965	0
137	20241227	184400	14286911	965	965	965	965	0
138	20241227	184300	14286911	965	965	965	965	0
139	20241227	184200	14286911	965	965	965	965	0
140	20241227	184100	14286911	965	965	965	965	0
141	20241227	184000	14286911	965	965	965	965	0
142	20241227	183900	14286911	965	965	965	965	0
143	20241227	183800	14286911	965	965	965	965	0
144	20241227	183700	14286911	965	965	965	965	0
145	20241227	183600	14286911	965	965	965	965	0
146	20241227	183500	14286911	965	965	965	965	0
147	20241227	183400	14286911	965	965	965	965	0
148	20241227	183300	14286911	965	965	965	965	0
149	20241227	183200	14286911	965	965	965	965	0
150	20241227	183100	14286911	965	965	965	965	0
151	20241227	183000	14286911	965	965	965	965	0
152	20241227	182900	14286911	965	965	965	965	755
153	20241227	182800	14286911	965	965	965	965	0
154	20241227	182700	14286911	965	965	965	965	0
155	20241227	182600	14286911	965	965	965	965	0
156	20241227	182500	14286911	965	965	965	965	0
157	20241227	182400	14286911	965	965	965	965	0
158	20241227	182300	14286911	965	965	965	965	0
159	20241227	182200	14286911	965	965	965	965	0
160	20241227	182100	14286911	965	965	965	965	0
161	20241227	182000	14286911	965	965	965	965	0
162	20241227	181900	14286911	965	965	965	965	0
163	20241227	181800	14286911	965	965	965	965	0
164	20241227	181700	14286911	965	965	965	965	0
165	20241227	181600	14286911	965	965	965	965	0
166	20241227	181500	14286911	965	965	965	965	0
167	20241227	181400	14286911	965	965	965	965	0
168	20241227	181300	14286911	965	965	965	965	0
169	20241227	181200	14286911	965	965	965	965	0
170	20241227	181100	14286911	965	965	965	965	0
171	20241227	181000	14286911	965	965	965	965	0
172	20241227	180900	14286911	965	965	965	965	0
173	20241227	180800	14286911	965	965	965	965	0
174	20241227	180700	14286911	965	965	965	965	0
175	20241227	180600	14286911	965	965	965	965	0
176	20241227	180500	14286911	965	965	965	965	0
177	20241227	180400	14286911	965	965	965	965	0
178	20241227	180300	14286911	965	965	965	965	0
179	20241227	180200	14286911	965	965	965	965	0
180	20241227	180100	14286911	965	965	965	965	0
181	20241227	180000	14286911	965	965	965	965	0
182	20241227	175900	14286911	965	965	965	965	755
183	20241227	175800	14286911	965	965	965	965	0
184	20241227	175700	14286911	965	965	965	965	0
185	20241227	175600	14286911	965	965	965	965	0
186	20241227	175500	14286911	965	965	965	965	0
187	20241227	175400	14286911	965	965	965	965	0
188	20241227	175300	14286911	965	965	965	965	0
189	20241227	175200	14286911	965	965	965	965	0
190	20241227	175100	14286911	965	965	965	965	0
191	20241227	175000	14286911	965	965	965	965	0
192	20241227	174900	14286911	965	965	965	965	0
193	20241227	174800	14286911	965	965	965	965	0
194	20241227	174700	14286911	965	965	965	965	0
195	20241227	174600	14286911	965	965	965	965	0
196	20241227	174500	14286911	965	965	965	965	0
197	20241227	174400	14286911	965	965	965	965	0
198	20241227	174300	14286911	965	965	965	965	0
199	20241227	174200	14286911	965	965	965	965	0
200	20241227	174100	14286911	965	965	965	965	0
201	20241227	174000	14286911	965	965	965	965	0
202	20241227	173900	14286911	965	965	965	965	0
203	20241227	173800	14286911	965	965	965	965	0
204	20241227	173700	14286911	965	965	965	965	0
205	20241227	173600	14286911	965	965	965	965	0
206	20241227	173500	14286911	965	965	965	965	0
207	20241227	173400	14286911	965	965	965	965	0
208	20241227	173300	14286911	965	965	965	965	0
209	20241227	173200	14286911	965	965	965	965	0
210	20241227	173100	14286911	965	965	965	965	0
211	20241227	173000	14286911	965	965	965	965	0
212	20241227	172900	14286911	965	965	965	965	755
213	20241227	172800	14286911	965	965	965	965	0
214	20241227	172700	14286911	965	965	965	965	0
215	20241227	172600	14286911	965	965	965	965	0
216	20241227	172500	14286911	965	965	965	965	0
217	20241227	172400	14286911	965	965	965	965	0
218	20241227	172300	14286911	965	965	965	965	0
219	20241227	172200	14286911	965	965	965	965	0
220	20241227	172100	14286911	965	965	965	965	0
221	20241227	172000	14286911	965	965	965	965	0
222	20241227	171900	14286911	965	965	965	965	0
223	20241227	171800	14286911	965	965	965	965	0
224	20241227	171700	14286911	965	965	965	965	0
225	20241227	171600	14286911	965	965	965	965	0
226	20241227	171500	14286911	965	965	965	965	0
227	20241227	171400	14286911	965	965	965	965	0
228	20241227	171300	14286911	965	965	965	965	0
229	20241227	171200	14286911	965	965	965	965	0
230	20241227	171100	14286911	965	965	965	965	0
231	20241227	171000	14286911	965	965	965	965	0
232	20241227	170900	14286911	965	965	965	965	0
233	20241227	170800	14286911	965	965	965	965	0
234	20241227	170700	14286911	965	965	965	965	0
235	20241227	170600	14286911	965	965	965	965	0
236	20241227	170500	14286911	965	965	965	965	0
237	20241227	170400	14286911	965	965	965	965	0
238	20241227	170300	14286911	965	965	965	965	0
239	20241227	170200	14286911	965	965	965	965	0
240	20241227	170100	14286911	965	965	965	965	0
241	20241227	170000	14286911	965	965	965	965	0
242	20241227	165900	14286911	965	965	965	965	755
243	20241227	165800	14286911	965	965	965	965	0
244	20241227	165700	14286911	965	965	965	965	0
245	20241227	165600	14286911	965	965	965	965	0
246	20241227	165500	14286911	965	965	965	965	0
247	20241227	165400	14286911	965	965	965	965	0
248	20241227	165300	14286911	965	965	965	965	0
249	20241227	165200	14286911	965	965	965	965	0
250	20241227	165100	14286911	965	965	965	965	0
251	20241227	165000	14286911	965	965	965	965	0
252	20241227	164900	14286911	965	965	965	965	0
253	20241227	164800	14286911	965	965	965	965	0
254	20241227	164700	14286911	965	965	965	965	0
255	20241227	164600	14286911	965	965	965	965	0
256	20241227	164500	14286911	965	965	965	965	0
257	20241227	164400	14286911	965	965	965	965	0
258	20241227	164300	14286911	965	965	965	965	0
259	20241227	164200	14286911	965	965	965	965	0
260	20241227	164100	14286911	965	965	965	965	0
261	20241227	164000	14286911	965	965	965	965	0
262	20241227	163900	14286911	965	965	965	965	0
263	20241227	163800	14286911	965	965	965	965	0
264	20241227	163700	14286911	965	965	965	965	0
265	20241227	163600	14286911	965	965	965	965	0
266	20241227	163500	14286911	965	965	965	965	0
267	20241227	163400	14286911	965	965	965	965	0
268	20241227	163300	14286911	965	965	965	965	0
269	20241227	163200	14286911	965	965	965	965	0
270	20241227	163100	14286911	965	965	965	965	0
271	20241227	163000	14286911	965	965	965	965	0
272	20241227	162900	14286911	965	965	965	965	755
273	20241227	162800	14286911	965	965	965	965	0
274	20241227	162700	14286911	965	965	965	965	0
275	20241227	162600	14286911	965	965	965	965	0
276	20241227	162500	14286911	965	965	965	965	0
277	20241227	162400	14286911	965	965	965	965	0
278	20241227	162300	14286911	965	965	965	965	0
279	20241227	162200	14286911	965	965	965	965	0
280	20241227	162100	14286911	965	965	965	965	0
281	20241227	162000	14286911	965	965	965	965	0
282	20241227	161900	14286911	965	965	965	965	0
283	20241227	161800	14286911	965	965	965	965	0
284	20241227	161700	14286911	965	965	965	965	0
285	20241227	161600	14286911	965	965	965	965	0
286	20241227	161500	14286911	965	965	965	965	0
287	20241227	161400	14286911	965	965	965	965	0
288	20241227	161300	14286911	965	965	965	965	0
289	20241227	161200	14286911	965	965	965	965	0
290	20241227	161100	14286911	965	965	965	965	0
291	20241227	161000	14286911	965	965	965	965	0
292	20241227	160900	14286911	965	965	965	965	0
293	20241227	160800	14286911	965	965	965	965	0
294	20241227	160700	14286911	965	965	965	965	0
295	20241227	160600	14286911	965	965	965	965	0
296	20241227	160500	14286911	965	965	965	965	0
297	20241227	160400	14286911	965	965	965	965	0
298	20241227	160300	14286911	965	965	965	965	0
299	20241227	160200	14286911	965	965	965	965	0
300	20241227	160100	14286911	965	965	965	965	0
301	20241227	160000	14286911	965	965	965	965	0
302	20241227	155900	14286911	965	965	965	965	755
303	20241227	155800	14286911	965	965	965	965	0
304	20241227	155700	14286911	965	965	965	965	0
305	20241227	155600	14286911	965	965	965	965	0
306	20241227	155500	14286911	965	965	965	965	0
307	20241227	155400	14286911	965	965	965	965	0
308	20241227	155300	14286911	965	965	965	965	0
309	20241227	155200	14286911	965	965	965	965	0
310	20241227	155100	14286911	965	965	965	965	0
311	20241227	155000	14286911	965	965	965	965	0
312	20241227	154900	14286911	965	965	965	965	0
313	20241227	154800	14286911	965	965	965	965	0
314	20241227	154700	14286911	965	965	965	965	0
315	20241227	154600	14286911	965	965	965	965	0
316	20241227	154500	14286911	965	965	965	965	0
317	20241227	154400	14286911	965	965	965	965	0
318	20241227	154300	14286911	965	965	965	965	0
319	20241227	154200	14286911	965	965	965	965	0
320	20241227	154100	14286911	965	965	965	965	0
321	20241227	154000	14286911	965	965	965	965	0
322	20241227	153900	14286911	965	965	965	965	0
323	20241227	153800	14286911	965	965	965	965	0
324	20241227	153700	14286911	965	965	965	965	0
325	20241227	153600	14286911	965	965	965	965	0
326	20241227	153500	14286911	965	965	965	965	0
327	20241227	153400	14286911	965	965	965	965	0
328	20241227	153300	14286911	965	965	965	965	0
329	20241227	153200	14286911	965	965	965	965	0
330	20241227	153100	14286911	965	965	965	965	0
331	20241227	153000	14286911	965	965	965	965	755
332	20241227	152900	13558336	966	966	966	966	0
333	20241227	152800	13558336	966	966	966	966	0
334	20241227	152700	13558336	966	966	966	966	0
335	20241227	152600	13558336	966	966	966	966	0
336	20241227	152500	13558336	966	966	966	966	0
337	20241227	152400	13558336	966	966	966	966	0
338	20241227	152300	13558336	966	966	966	966	0
339	20241227	152200	13558336	966	966	966	966	0
340	20241227	152100	13558336	966	966	966	966	0
341	20241227	152000	13558336	966	966	966	966	0
342	20241227	151900	13558336	966	966	966	966	0
343	20241227	151800	13558336	966	966	966	966	0
344	20241227	151700	13558336	966	966	966	966	0
345	20241227	151600	13558336	966	966	966	966	0
346	20241227	151500	13558336	966	966	966	966	0
347	20241227	151400	13558336	966	966	966	966	0
348	20241227	151300	13558336	966	966	966	966	0
349	20241227	151200	13558336	966	966	966	966	0
350	20241227	151100	13558336	966	966	966	966	0
351	20241227	151000	13558336	966	966	966	966	0
352	20241227	150900	13558336	966	966	966	966	0
353	20241227	150800	13558336	966	966	966	966	0
354	20241227	150700	13558336	966	966	966	966	0
355	20241227	150600	13558336	966	966	966	966	0
356	20241227	150500	13558336	966	966	966	966	0
357	20241227	150400	13558336	966	966	966	966	0
358	20241227	150300	13558336	966	966	966	966	0
359	20241227	150200	13558336	966	966	966	966	0
360	20241227	150100	13558336	966	966	966	966	0
361	20241227	150000	13558336	966	966	966	966	0
362	20241227	145900	13558336	966	966	966	966	0
363	20241227	145800	13558336	966	966	966	966	0
364	20241227	145700	13558336	966	966	966	966	0
365	20241227	145600	13558336	966	966	966	966	0
366	20241227	145500	13558336	966	966	966	966	0
367	20241227	145400	13558336	966	966	966	966	0
368	20241227	145300	13558336	966	966	966	966	0
369	20241227	145200	13558336	966	966	966	966	0
370	20241227	145100	13558336	966	966	966	966	0
371	20241227	145000	13558336	966	966	966	966	0
372	20241227	144900	13558336	966	966	966	966	0
373	20241227	144800	13558336	966	966	966	966	0
374	20241227	144700	13558336	966	966	966	966	0
375	20241227	144600	13558336	966	966	966	966	0
376	20241227	144500	13558336	966	966	966	966	0
377	20241227	144400	13558336	966	966	966	966	2
378	20241227	144300	13556404	966	966	966	966	0
379	20241227	144200	13556404	966	966	966	966	0
380	20241227	144100	13556404	966	966	966	966	0
381	20241227	144000	13556404	966	966	966	966	0
382	20241227	143900	13556404	966	958	966	958	2
383	20241227	143800	13554480	966	961	966	961	3001
384	20241227	143700	10670514	960	959	960	959	20
385	20241227	143600	10651332	961	961	961	961	162
386	20241227	143500	10495650	966	966	966	966	1
387	20241227	143400	10494684	961	961	961	961	0
388	20241227	143300	10494684	961	961	961	961	0
389	20241227	143200	10494684	961	961	961	961	0
390	20241227	143100	10494684	961	961	961	961	0
391	20241227	143000	10494684	961	961	961	961	0
392	20241227	142900	10494684	961	961	961	961	0
393	20241227	142800	10494684	961	962	962	961	112
394	20241227	142700	10386951	966	966	966	966	0
395	20241227	142600	10386951	966	966	966	966	0
396	20241227	142500	10386951	966	966	966	966	1
397	20241227	142400	10385985	961	961	961	961	0
398	20241227	142300	10385985	961	961	961	961	0
399	20241227	142200	10385985	961	961	961	961	0
400	20241227	142100	10385985	961	961	961	961	0
401	20241227	142000	10385985	961	961	961	961	0
402	20241227	141900	10385985	961	961	961	961	0
403	20241227	141800	10385985	961	961	961	961	0
404	20241227	141700	10385985	961	961	961	961	0
405	20241227	141600	10385985	961	961	961	961	0
406	20241227	141500	10385985	961	961	961	961	0
407	20241227	141400	10385985	961	961	961	961	0
408	20241227	141300	10385985	961	961	961	961	0
409	20241227	141200	10385985	961	961	961	961	0
410	20241227	141100	10385985	961	961	961	961	0
411	20241227	141000	10385985	961	961	961	961	0
412	20241227	140900	10385985	961	961	961	961	0
413	20241227	140800	10385985	961	961	961	961	0
414	20241227	140700	10385985	961	962	962	961	231
415	20241227	140600	10163794	966	966	966	966	0
416	20241227	140500	10163794	966	966	966	966	0
417	20241227	140400	10163794	966	966	966	966	0
418	20241227	140300	10163794	966	966	966	966	0
419	20241227	140200	10163794	966	966	966	966	0
420	20241227	140100	10163794	966	966	966	966	0
421	20241227	140000	10163794	966	966	966	966	0
422	20241227	135900	10163794	966	966	966	966	0
423	20241227	135800	10163794	966	966	966	966	0
424	20241227	135700	10163794	966	966	966	966	0
425	20241227	135600	10163794	966	966	966	966	0
426	20241227	135500	10163794	966	966	966	966	0
427	20241227	135400	10163794	966	966	966	966	0
428	20241227	135300	10163794	966	966	966	966	0
429	20241227	135200	10163794	966	966	966	966	0
430	20241227	135100	10163794	966	966	966	966	0
431	20241227	135000	10163794	966	966	966	966	0
432	20241227	134900	10163794	966	966	966	966	0
433	20241227	134800	10163794	966	966	966	966	0
434	20241227	134700	10163794	966	966	966	966	0
435	20241227	134600	10163794	966	966	966	966	0
436	20241227	134500	10163794	966	966	966	966	0
437	20241227	134400	10163794	966	966	966	966	0
438	20241227	134300	10163794	966	966	966	966	0
439	20241227	134200	10163794	966	966	966	966	0
440	20241227	134100	10163794	966	966	966	966	5
441	20241227	134000	10158964	966	966	966	966	0
442	20241227	133900	10158964	966	966	966	966	0
443	20241227	133800	10158964	966	966	966	966	0
444	20241227	133700	10158964	966	966	966	966	0
445	20241227	133600	10158964	966	966	966	966	0
446	20241227	133500	10158964	966	966	966	966	0
447	20241227	133400	10158964	966	966	966	966	0
448	20241227	133300	10158964	966	966	966	966	0
449	20241227	133200	10158964	966	966	966	966	0
450	20241227	133100	10158964	966	966	966	966	0
451	20241227	133000	10158964	966	966	966	966	1
452	20241227	132900	10157998	958	958	958	957	510
453	20241227	132800	9669721	960	960	960	960	21
454	20241227	132700	9649561	966	966	966	966	0
455	20241227	132600	9649561	966	966	966	966	0
456	20241227	132500	9649561	966	966	966	966	0
457	20241227	132400	9649561	966	966	966	966	0
458	20241227	132300	9649561	966	966	966	966	2
459	20241227	132200	9647629	966	966	966	966	0
460	20241227	132100	9647629	966	966	966	966	0
461	20241227	132000	9647629	966	966	966	966	0
462	20241227	131900	9647629	966	966	966	966	0
463	20241227	131800	9647629	966	966	966	966	0
464	20241227	131700	9647629	966	966	966	966	0
465	20241227	131600	9647629	966	966	966	966	0
466	20241227	131500	9647629	966	966	966	966	0
467	20241227	131400	9647629	966	966	966	966	0
468	20241227	131300	9647629	966	966	966	966	0
469	20241227	131200	9647629	966	966	966	966	2
470	20241227	131100	9645697	966	966	966	966	0
471	20241227	131000	9645697	966	966	966	966	0
472	20241227	130900	9645697	966	966	966	966	0
473	20241227	130800	9645697	966	966	966	966	0
474	20241227	130700	9645697	966	966	966	966	0
475	20241227	130600	9645697	966	966	966	966	0
476	20241227	130500	9645697	966	966	966	966	0
477	20241227	130400	9645697	966	966	966	966	0
478	20241227	130300	9645697	966	966	966	966	0
479	20241227	130200	9645697	966	966	966	966	0
480	20241227	130100	9645697	966	966	966	966	0
481	20241227	130000	9645697	966	966	966	966	0
482	20241227	125900	9645697	966	966	966	966	0
483	20241227	125800	9645697	966	966	966	966	0
484	20241227	125700	9645697	966	966	966	966	0
485	20241227	125600	9645697	966	966	966	966	0
486	20241227	125500	9645697	966	966	966	966	0
487	20241227	125400	9645697	966	966	966	966	3
488	20241227	125300	9642799	966	966	966	966	0
489	20241227	125200	9642799	966	966	966	966	0
490	20241227	125100	9642799	966	966	966	966	0
491	20241227	125000	9642799	966	966	966	966	0
492	20241227	124900	9642799	966	966	966	966	0
493	20241227	124800	9642799	966	960	966	957	3651
494	20241227	124700	6144500	967	967	967	967	0
495	20241227	124600	6144500	967	967	967	967	0
496	20241227	124500	6144500	967	967	967	967	0
497	20241227	124400	6144500	967	967	967	967	0
498	20241227	124300	6144500	967	967	967	967	0
499	20241227	124200	6144500	967	967	967	967	0
500	20241227	124100	6144500	967	967	967	967	0
501	20241227	124000	6144500	967	967	967	967	0
502	20241227	123900	6144500	967	967	967	967	0
503	20241227	123800	6144500	967	967	967	967	0
504	20241227	123700	6144500	967	967	967	967	0
505	20241227	123600	6144500	967	967	967	967	0
506	20241227	123500	6144500	967	967	967	967	0
507	20241227	123400	6144500	967	967	967	967	11
508	20241227	123300	6133863	967	967	967	967	0
509	20241227	123200	6133863	967	967	967	967	0
510	20241227	123100	6133863	967	967	967	967	0
511	20241227	123000	6133863	967	967	967	967	0
512	20241227	122900	6133863	967	967	967	967	0
513	20241227	122800	6133863	967	967	967	967	0
514	20241227	122700	6133863	967	967	967	967	0
515	20241227	122600	6133863	967	967	967	967	0
516	20241227	122500	6133863	967	967	967	967	0
517	20241227	122400	6133863	967	967	967	967	1
518	20241227	122300	6132896	961	961	961	961	0
519	20241227	122200	6132896	961	961	961	961	0
520	20241227	122100	6132896	961	961	961	961	0
521	20241227	122000	6132896	961	961	961	961	0
522	20241227	121900	6132896	961	961	961	959	607
523	20241227	121800	5550656	968	968	968	968	0
524	20241227	121700	5550656	968	968	968	968	0
525	20241227	121600	5550656	968	968	968	968	0
526	20241227	121500	5550656	968	968	968	968	0
527	20241227	121400	5550656	968	968	968	968	0
528	20241227	121300	5550656	968	968	968	968	0
529	20241227	121200	5550656	968	968	968	968	0
530	20241227	121100	5550656	968	968	968	968	0
531	20241227	121000	5550656	968	968	968	968	0
532	20241227	120900	5550656	968	968	968	968	0
533	20241227	120800	5550656	968	968	968	968	0
534	20241227	120700	5550656	968	968	968	968	0
535	20241227	120600	5550656	968	968	968	968	0
536	20241227	120500	5550656	968	968	968	968	0
537	20241227	120400	5550656	968	968	968	968	0
538	20241227	120300	5550656	968	968	968	968	0
539	20241227	120200	5550656	968	968	968	968	0
540	20241227	120100	5550656	968	968	968	968	0
541	20241227	120000	5550656	968	962	968	962	48
542	20241227	115900	5504474	968	968	968	968	0
543	20241227	115800	5504474	968	968	968	968	0
544	20241227	115700	5504474	968	968	968	968	0
545	20241227	115600	5504474	968	968	968	968	0
546	20241227	115500	5504474	968	968	968	968	0
547	20241227	115400	5504474	968	968	968	968	0
548	20241227	115300	5504474	968	968	968	968	0
549	20241227	115200	5504474	968	968	968	968	0
550	20241227	115100	5504474	968	968	968	968	0
551	20241227	115000	5504474	968	968	968	968	0
552	20241227	114900	5504474	968	968	968	968	0
553	20241227	114800	5504474	968	968	968	968	0
554	20241227	114700	5504474	968	968	968	968	0
555	20241227	114600	5504474	968	968	968	968	0
556	20241227	114500	5504474	968	968	968	968	0
557	20241227	114400	5504474	968	968	968	968	0
558	20241227	114300	5504474	968	968	968	968	0
559	20241227	114200	5504474	968	968	968	968	0
560	20241227	114100	5504474	968	968	968	968	0
561	20241227	114000	5504474	968	968	968	968	0
562	20241227	113900	5504474	968	968	968	968	0
563	20241227	113800	5504474	968	968	968	968	0
564	20241227	113700	5504474	968	968	968	968	0
565	20241227	113600	5504474	968	968	968	968	0
566	20241227	113500	5504474	968	968	968	968	0
567	20241227	113400	5504474	968	968	968	968	0
568	20241227	113300	5504474	968	968	968	968	0
569	20241227	113200	5504474	968	968	968	968	0
570	20241227	113100	5504474	968	968	968	968	0
571	20241227	113000	5504474	968	968	968	968	0
572	20241227	112900	5504474	968	968	968	968	0
573	20241227	112800	5504474	968	968	968	968	0
574	20241227	112700	5504474	968	968	968	968	0
575	20241227	112600	5504474	968	968	968	968	0
576	20241227	112500	5504474	968	968	968	968	0
577	20241227	112400	5504474	968	968	968	968	0
578	20241227	112300	5504474	968	968	968	968	0
579	20241227	112200	5504474	968	968	968	968	0
580	20241227	112100	5504474	968	968	968	968	0
581	20241227	112000	5504474	968	968	968	968	0
582	20241227	111900	5504474	968	968	968	968	0
583	20241227	111800	5504474	968	968	968	968	10
584	20241227	111700	5494794	968	968	968	968	0
585	20241227	111600	5494794	968	968	968	968	2
586	20241227	111500	5492858	968	968	968	968	7
587	20241227	111400	5486082	968	968	968	968	40
588	20241227	111300	5447362	968	968	968	968	0
589	20241227	111200	5447362	968	968	968	968	0
590	20241227	111100	5447362	968	968	968	968	0
591	20241227	111000	5447362	968	968	968	968	0
592	20241227	110900	5447362	968	968	968	968	0
593	20241227	110800	5447362	968	968	968	968	0
594	20241227	110700	5447362	968	968	968	968	0
595	20241227	110600	5447362	968	968	968	968	0
596	20241227	110500	5447362	968	968	968	968	0
597	20241227	110400	5447362	968	968	968	968	0
598	20241227	110300	5447362	968	968	968	968	0
599	20241227	110200	5447362	968	968	968	968	0
600	20241227	110100	5447362	968	968	968	968	0
601	20241227	110000	5447362	968	968	968	968	0
602	20241227	105900	5447362	968	968	968	968	0
603	20241227	105800	5447362	968	968	968	968	2
604	20241227	105700	5445426	968	968	968	968	0
605	20241227	105600	5445426	968	968	968	968	0
606	20241227	105500	5445426	968	968	968	968	0
607	20241227	105400	5445426	968	968	968	968	0
608	20241227	105300	5445426	968	968	968	968	1
609	20241227	105200	5444458	962	962	962	962	0
610	20241227	105100	5444458	962	962	962	962	46
611	20241227	105000	5400206	969	969	969	969	0
612	20241227	104900	5400206	969	969	969	969	0
613	20241227	104800	5400206	969	969	969	969	0
614	20241227	104700	5400206	969	969	969	969	0
615	20241227	104600	5400206	969	969	969	969	0
616	20241227	104500	5400206	969	969	969	969	0
617	20241227	104400	5400206	969	969	969	969	0
618	20241227	104300	5400206	969	969	969	969	1
619	20241227	104200	5399237	961	967	967	961	600
620	20241227	104100	4821057	969	969	969	969	0
621	20241227	104000	4821057	969	969	969	969	0
622	20241227	103900	4821057	969	969	969	969	0
623	20241227	103800	4821057	969	969	969	969	0
624	20241227	103700	4821057	969	969	969	969	0
625	20241227	103600	4821057	969	969	969	969	0
626	20241227	103500	4821057	969	969	969	969	0
627	20241227	103400	4821057	969	969	969	969	0
628	20241227	103300	4821057	969	969	969	969	0
629	20241227	103200	4821057	969	969	969	969	0
630	20241227	103100	4821057	969	969	969	969	0
631	20241227	103000	4821057	969	969	969	969	0
632	20241227	102900	4821057	969	969	969	969	73
633	20241227	102800	4750320	969	969	969	969	0
634	20241227	102700	4750320	969	969	969	969	0
635	20241227	102600	4750320	969	969	969	969	0
636	20241227	102500	4750320	969	969	969	969	0
637	20241227	102400	4750320	969	969	969	969	0
638	20241227	102300	4750320	969	969	969	969	0
639	20241227	102200	4750320	969	969	969	969	0
640	20241227	102100	4750320	969	969	969	969	0
641	20241227	102000	4750320	969	969	969	969	0
642	20241227	101900	4750320	969	968	969	968	20
643	20241227	101800	4730959	968	968	968	968	2
644	20241227	101700	4729023	968	968	968	968	0
645	20241227	101600	4729023	968	968	968	968	0
646	20241227	101500	4729023	968	968	968	968	1
647	20241227	101400	4728055	961	961	961	961	22
648	20241227	101300	4706913	969	969	969	969	100
649	20241227	101200	4610013	969	969	969	969	0
650	20241227	101100	4610013	969	969	969	969	0
651	20241227	101000	4610013	969	969	969	969	0
652	20241227	100900	4610013	969	969	969	969	0
653	20241227	100800	4610013	969	969	969	969	0
654	20241227	100700	4610013	969	969	969	969	0
655	20241227	100600	4610013	969	969	969	969	100
656	20241227	100500	4513113	969	969	969	969	0
657	20241227	100400	4513113	969	969	969	969	0
658	20241227	100300	4513113	969	969	969	969	1
659	20241227	100200	4512144	969	969	969	969	0
660	20241227	100100	4512144	969	969	969	969	0
661	20241227	100000	4512144	969	969	969	969	0
662	20241227	095900	4512144	969	969	969	969	0
663	20241227	095800	4512144	969	969	969	969	0
664	20241227	095700	4512144	969	969	969	969	10
665	20241227	095600	4502454	970	970	970	970	0
666	20241227	095500	4502454	970	970	970	970	1000
667	20241227	095400	3532454	970	970	970	970	150
668	20241227	095300	3386954	970	970	970	970	0
669	20241227	095200	3386954	970	970	970	970	0
670	20241227	095100	3386954	970	970	970	970	0
671	20241227	095000	3386954	970	970	970	970	0
672	20241227	094900	3386954	970	970	970	970	0
673	20241227	094800	3386954	970	969	970	969	1000
674	20241227	094700	2417022	969	969	969	969	0
675	20241227	094600	2417022	969	969	969	969	0
676	20241227	094500	2417022	969	969	969	969	0
677	20241227	094400	2417022	969	969	969	969	0
678	20241227	094300	2417022	969	969	969	969	1
679	20241227	094200	2416053	969	969	969	969	1
680	20241227	094100	2415084	969	969	969	969	0
681	20241227	094000	2415084	969	969	969	969	0
682	20241227	093900	2415084	969	969	969	969	0
683	20241227	093800	2415084	969	969	969	969	0
684	20241227	093700	2415084	969	969	969	969	0
685	20241227	093600	2415084	969	969	969	969	0
686	20241227	093500	2415084	969	969	969	969	1
687	20241227	093400	2414115	958	958	958	958	0
688	20241227	093300	2414115	958	969	969	958	941
689	20241227	093200	1510359	969	969	969	969	22
690	20241227	093100	1489041	969	969	970	969	130
691	20241227	093000	1362971	969	969	969	969	15
692	20241227	092900	1348436	969	969	969	969	31
693	20241227	092800	1318397	969	969	969	969	2
694	20241227	092700	1316459	969	969	969	969	50
695	20241227	092600	1268009	969	969	969	969	0
696	20241227	092500	1268009	969	969	969	969	0
697	20241227	092400	1268009	969	969	969	969	1
698	20241227	092300	1267040	969	969	969	969	0
699	20241227	092200	1267040	969	969	969	969	0
700	20241227	092100	1267040	969	969	969	969	0
701	20241227	092000	1267040	969	969	969	969	0
702	20241227	091900	1267040	969	964	969	960	1313
703	20241227	091800	3879	969	969	969	969	0
704	20241227	091700	3879	969	969	969	969	1
705	20241227	091600	2910	970	970	970	970	0
706	20241227	091500	2910	970	970	970	970	0
707	20241227	091400	2910	970	970	970	970	0
708	20241227	091300	2910	970	970	970	970	0
709	20241227	091200	2910	970	970	970	970	0
710	20241227	091100	2910	970	970	970	970	0
711	20241227	091000	2910	970	970	970	970	0
712	20241227	090900	2910	970	970	970	970	0
713	20241227	090800	2910	970	970	970	970	0
714	20241227	090700	2910	970	970	970	970	0
715	20241227	090600	2910	970	970	970	970	0
716	20241227	090500	2910	970	970	970	970	0
717	20241227	090400	2910	970	970	970	970	3
718	20241227	090300	0	970	970	970	970	0
719	20241227	090200	0	970	970	970	970	0
720	20241227	090100	0	970	970	970	970	0
721	20241227	090000	0	970	970	970	970	0